مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.71
سعر الإغلاق السابق 2.53
عدد العقود المنفذة 52
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.56
سعر الإفتتاح 2.56
عدد الأسهم 19,466
Div5.24
التغير عن سعر الإغلاق السابق 0.14
سعر الإغلاق 2.67
معدل السعر 2.66
P/E13.92
حجم التداول 51,732
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/12/2024 | 1.95 | 1.95 | 1.95 | 4,875 | 2 | 2,500 |
| 12/12/2024 | 2.01 | 1.93 | 2.01 | 8,373 | 9 | 4,326 |
| 11/12/2024 | 1.96 | 1.93 | 1.93 | 17,800 | 10 | 9,147 |
| 10/12/2024 | 2.00 | 1.98 | 1.98 | 49,830 | 10 | 24,965 |
| 09/12/2024 | 2.01 | 2.01 | 2.01 | 302 | 1 | 150 |
| 05/12/2024 | 2.00 | 2.00 | 2.00 | 70 | 1 | 35 |
| 02/12/2024 | 2.00 | 1.97 | 2.00 | 5,857 | 3 | 2,970 |
| 27/11/2024 | 2.02 | 2.00 | 2.02 | 208 | 3 | 104 |
| 25/11/2024 | 2.02 | 2.00 | 2.02 | 1,936 | 4 | 968 |
| 19/11/2024 | 2.01 | 1.91 | 2.01 | 257 | 6 | 134 |
| 07/11/2024 | 2.01 | 1.90 | 2.01 | 12 | 2 | 6 |
| 06/11/2024 | 2.01 | 2.00 | 2.01 | 1,003 | 2 | 500 |
| 03/11/2024 | 2.01 | 2.01 | 2.01 | 392 | 1 | 195 |
| 30/10/2024 | 2.01 | 2.01 | 2.01 | 10 | 1 | 5 |
| 29/10/2024 | 2.01 | 1.95 | 1.98 | 6,841 | 12 | 3,479 |
| 28/10/2024 | 2.01 | 1.86 | 2.01 | 19,562 | 23 | 9,990 |
| 21/10/2024 | 2.01 | 2.01 | 2.01 | 581 | 1 | 289 |
| 17/10/2024 | 1.99 | 1.98 | 1.99 | 3,434 | 6 | 1,728 |
| 15/10/2024 | 1.99 | 1.97 | 1.99 | 2,073 | 3 | 1,043 |
| 14/10/2024 | 1.99 | 1.99 | 1.99 | 2,082 | 1 | 1,046 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/02/2023 | 2.25 | 2.17 | 2.17 | 7,055 | 8 | 3,217 |
| 19/02/2023 | 2.25 | 2.22 | 2.22 | 4,755 | 3 | 2,120 |
| 12/02/2023 | 2.25 | 2.25 | 2.25 | 1,463 | 4 | 650 |
| 05/02/2023 | 2.28 | 2.21 | 2.26 | 8,931 | 20 | 3,984 |
| 29/01/2023 | 2.23 | 2.21 | 2.22 | 8,343 | 20 | 3,757 |
| 22/01/2023 | 2.21 | 2.17 | 2.20 | 7,966 | 14 | 3,639 |
| 15/01/2023 | 2.21 | 2.17 | 2.17 | 7,988 | 16 | 3,664 |
| 08/01/2023 | 2.22 | 2.15 | 2.16 | 4,855 | 5 | 2,242 |
| 04/12/2022 | 2.14 | 2.10 | 2.14 | 4,664 | 7 | 2,217 |
| 27/11/2022 | 2.12 | 2.08 | 2.10 | 17,368 | 22 | 8,296 |
| 20/11/2022 | 2.17 | 2.11 | 2.11 | 1,441 | 5 | 678 |
| 13/11/2022 | 2.20 | 2.16 | 2.20 | 1,622 | 3 | 749 |
| 06/11/2022 | 2.17 | 2.17 | 2.17 | 326 | 1 | 150 |
| 23/10/2022 | 2.18 | 2.17 | 2.17 | 2,559 | 5 | 1,175 |
| 16/10/2022 | 2.22 | 2.19 | 2.20 | 1,089 | 7 | 495 |
| 09/10/2022 | 2.24 | 2.24 | 2.24 | 470 | 2 | 210 |
| 02/10/2022 | 2.23 | 2.18 | 2.18 | 243 | 2 | 110 |
| 18/09/2022 | 2.25 | 2.19 | 2.20 | 17,602 | 25 | 7,961 |
| 11/09/2022 | 2.25 | 2.20 | 2.25 | 3,071 | 8 | 1,372 |
| 04/09/2022 | 2.22 | 2.20 | 2.20 | 15,527 | 13 | 7,025 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2015 | 4.09 | 4.00 | 4.05 | 152,796 | 51 | 37,715 |
| 01/07/2015 | 4.11 | 3.90 | 4.02 | 455,746 | 43 | 114,429 |
| 01/06/2015 | 4.12 | 4.01 | 4.01 | 232,740 | 47 | 57,731 |
| 03/05/2015 | 4.15 | 3.85 | 4.06 | 136,804 | 21 | 34,091 |
| 01/04/2015 | 4.23 | 3.85 | 3.85 | 47,562 | 28 | 11,472 |
| 01/03/2015 | 4.20 | 4.12 | 4.20 | 46,920 | 30 | 11,296 |
| 01/02/2015 | 4.20 | 4.10 | 4.14 | 139,052 | 63 | 33,760 |
| 04/01/2015 | 4.13 | 4.08 | 4.12 | 52,199 | 42 | 12,720 |
| 01/12/2014 | 4.44 | 4.00 | 4.00 | 1,263,538 | 126 | 291,637 |
| 02/11/2014 | 4.24 | 4.15 | 4.20 | 57,909 | 37 | 13,777 |
| 01/10/2014 | 4.24 | 4.00 | 4.22 | 425,917 | 46 | 105,570 |
| 01/09/2014 | 4.24 | 4.14 | 4.24 | 104,461 | 53 | 25,155 |
| 03/08/2014 | 4.23 | 4.10 | 4.15 | 35,978 | 29 | 8,651 |
| 01/07/2014 | 4.24 | 4.09 | 4.23 | 4,560 | 10 | 1,104 |
| 01/06/2014 | 4.24 | 4.09 | 4.09 | 137,073 | 29 | 32,658 |
| 04/05/2014 | 4.28 | 3.92 | 4.18 | 14,724 | 19 | 3,591 |
| 01/04/2014 | 4.40 | 3.80 | 4.00 | 48,767 | 47 | 11,751 |
| 02/03/2014 | 4.35 | 4.15 | 4.20 | 15,252 | 31 | 3,626 |
| 02/02/2014 | 4.59 | 4.22 | 4.22 | 37,725 | 37 | 8,640 |
| 02/01/2014 | 4.70 | 4.01 | 4.50 | 69,172 | 75 | 15,516 |